Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-01-27)Premium Content

Costco Wholesale Corporation (COST)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COST 170331C00140000 C 03/31/17 140.0 25.60 27.25
COST 170331C00143000 C 03/31/17 143.0 22.55 24.45
COST 170331C00144000 C 03/31/17 144.0 21.55 23.50
COST 170331C00145000 C 03/31/17 145.0 20.55 22.50
COST 170331C00146000 C 03/31/17 146.0 19.60 21.55
COST 170331C00147000 C 03/31/17 147.0 18.60 20.40
COST 170331C00148000 C 03/31/17 148.0 17.55 19.55
COST 170331C00149000 C 03/31/17 149.0 16.55 18.80
COST 170331C00150000 C 03/31/17 150.0 15.55 17.90
COST 170331C00152500 C 03/31/17 152.5 13.05 15.05
COST 170331C00155000 C 03/31/17 155.0 10.90 11.55
COST 170331C00157500 C 03/31/17 157.5 8.25 9.00
COST 170331C00160000 C 03/31/17 160.0 6.00 6.60
COST 170331C00162500 C 03/31/17 162.5 3.65 3.95
COST 170331C00165000 C 03/31/17 165.0 1.75 1.97
COST 170331C00167500 C 03/31/17 167.5 0.51 0.62
COST 170331C00170000 C 03/31/17 170.0 0.08 0.13
COST 170331C00172500 C 03/31/17 172.5 0.00 0.05
COST 170331C00175000 C 03/31/17 175.0 0.00 0.03
COST 170331C00177500 C 03/31/17 177.5 0.00 0.04
COST 170331C00180000 C 03/31/17 180.0 0.00 0.09
COST 170331C00182500 C 03/31/17 182.5 0.00 0.01
COST 170331C00185000 C 03/31/17 185.0 0.00 0.15
COST 170331C00187500 C 03/31/17 187.5 0.00 0.06
COST 170331C00190000 C 03/31/17 190.0 0.00 0.03
COST 170331C00192500 C 03/31/17 192.5 0.00 0.47
COST 170331C00195000 C 03/31/17 195.0 0.00 0.49
COST 170331C00197500 C 03/31/17 197.5 0.00 0.47
COST 170331C00200000 C 03/31/17 200.0 0.00 0.47
COST 170331C00202500 C 03/31/17 202.5 0.00 0.47
COST 170331P00140000 P 03/31/17 140.0 0.00 0.08
COST 170331P00143000 P 03/31/17 143.0 0.00 0.46
COST 170331P00144000 P 03/31/17 144.0 0.00 0.49
COST 170331P00145000 P 03/31/17 145.0 0.00 0.11
COST 170331P00146000 P 03/31/17 146.0 0.00 0.48
COST 170331P00147000 P 03/31/17 147.0 0.00 0.36
COST 170331P00148000 P 03/31/17 148.0 0.00 0.48
COST 170331P00149000 P 03/31/17 149.0 0.00 0.49
COST 170331P00150000 P 03/31/17 150.0 0.00 0.22
COST 170331P00152500 P 03/31/17 152.5 0.00 0.10
COST 170331P00155000 P 03/31/17 155.0 0.01 0.05
COST 170331P00157500 P 03/31/17 157.5 0.03 0.07
COST 170331P00160000 P 03/31/17 160.0 0.07 0.12
COST 170331P00162500 P 03/31/17 162.5 0.21 0.26
COST 170331P00165000 P 03/31/17 165.0 0.68 0.76
COST 170331P00167500 P 03/31/17 167.5 1.90 2.29
COST 170331P00170000 P 03/31/17 170.0 3.85 4.30
COST 170331P00172500 P 03/31/17 172.5 6.10 6.75
COST 170331P00175000 P 03/31/17 175.0 8.40 9.35
COST 170331P00177500 P 03/31/17 177.5 10.85 11.65
COST 170331P00180000 P 03/31/17 180.0 12.45 14.45
COST 170331P00182500 P 03/31/17 182.5 14.95 16.95
COST 170331P00185000 P 03/31/17 185.0 17.15 19.65
COST 170331P00187500 P 03/31/17 187.5 19.95 21.95
COST 170331P00190000 P 03/31/17 190.0 22.50 24.45
COST 170331P00192500 P 03/31/17 192.5 25.00 27.00
COST 170331P00195000 P 03/31/17 195.0 27.50 29.65
COST 170331P00197500 P 03/31/17 197.5 30.05 32.10
COST 170331P00200000 P 03/31/17 200.0 31.60 36.25
COST 170331P00202500 P 03/31/17 202.5 35.00 37.40
COST 170407C00140000 C 04/07/17 140.0 25.60 27.30
COST 170407C00142000 C 04/07/17 142.0 23.60 25.55
COST 170407C00143000 C 04/07/17 143.0 22.60 24.70
COST 170407C00144000 C 04/07/17 144.0 21.40 23.60
COST 170407C00145000 C 04/07/17 145.0 20.45 22.85
COST 170407C00146000 C 04/07/17 146.0 19.45 21.60
COST 170407C00147000 C 04/07/17 147.0 18.60 21.00
COST 170407C00148000 C 04/07/17 148.0 17.60 19.60
COST 170407C00149000 C 04/07/17 149.0 16.50 19.00
COST 170407C00150000 C 04/07/17 150.0 15.45 17.95
COST 170407C00152500 C 04/07/17 152.5 13.10 15.15
COST 170407C00155000 C 04/07/17 155.0 10.70 12.65
COST 170407C00157500 C 04/07/17 157.5 8.45 9.30
COST 170407C00160000 C 04/07/17 160.0 6.25 6.65
COST 170407C00162500 C 04/07/17 162.5 4.10 4.55
COST 170407C00165000 C 04/07/17 165.0 2.43 2.68
COST 170407C00167500 C 04/07/17 167.5 1.14 1.28
COST 170407C00170000 C 04/07/17 170.0 0.46 0.52
COST 170407C00172500 C 04/07/17 172.5 0.12 0.23
COST 170407C00175000 C 04/07/17 175.0 0.00 0.07
COST 170407C00177500 C 04/07/17 177.5 0.00 0.23
COST 170407C00180000 C 04/07/17 180.0 0.00 0.17
COST 170407C00182500 C 04/07/17 182.5 0.00 0.17
COST 170407C00185000 C 04/07/17 185.0 0.00 0.10
COST 170407C00187500 C 04/07/17 187.5 0.00 0.48
COST 170407C00190000 C 04/07/17 190.0 0.00 0.12
COST 170407C00192500 C 04/07/17 192.5 0.00 0.47
COST 170407C00195000 C 04/07/17 195.0 0.00 0.47
COST 170407C00197500 C 04/07/17 197.5 0.00 0.49
COST 170407C00200000 C 04/07/17 200.0 0.00 0.48
COST 170407C00202500 C 04/07/17 202.5 0.00 0.48
COST 170407C00205000 C 04/07/17 205.0 0.00 0.48
COST 170407C00207500 C 04/07/17 207.5 0.00 0.46
COST 170407C00210000 C 04/07/17 210.0 0.00 0.48
COST 170407C00212500 C 04/07/17 212.5 0.00 0.47
COST 170407P00140000 P 04/07/17 140.0 0.00 0.11
COST 170407P00142000 P 04/07/17 142.0 0.00 0.49
COST 170407P00143000 P 04/07/17 143.0 0.00 0.47
COST 170407P00144000 P 04/07/17 144.0 0.00 0.47
COST 170407P00145000 P 04/07/17 145.0 0.00 0.17
COST 170407P00146000 P 04/07/17 146.0 0.00 0.48
COST 170407P00147000 P 04/07/17 147.0 0.00 0.34
COST 170407P00148000 P 04/07/17 148.0 0.00 0.16
COST 170407P00149000 P 04/07/17 149.0 0.00 0.15
COST 170407P00150000 P 04/07/17 150.0 0.00 0.10
COST 170407P00152500 P 04/07/17 152.5 0.02 0.16
COST 170407P00155000 P 04/07/17 155.0 0.07 0.15
COST 170407P00157500 P 04/07/17 157.5 0.15 0.20
COST 170407P00160000 P 04/07/17 160.0 0.30 0.42
COST 170407P00162500 P 04/07/17 162.5 0.60 0.72
COST 170407P00165000 P 04/07/17 165.0 1.31 1.49
COST 170407P00167500 P 04/07/17 167.5 2.50 2.68
COST 170407P00170000 P 04/07/17 170.0 4.15 4.65
COST 170407P00172500 P 04/07/17 172.5 6.30 6.80
COST 170407P00175000 P 04/07/17 175.0 8.60 9.15
COST 170407P00177500 P 04/07/17 177.5 9.95 11.95
COST 170407P00180000 P 04/07/17 180.0 12.40 14.45
COST 170407P00182500 P 04/07/17 182.5 14.80 16.95
COST 170407P00185000 P 04/07/17 185.0 17.45 19.55
COST 170407P00187500 P 04/07/17 187.5 20.10 21.95
COST 170407P00190000 P 04/07/17 190.0 22.45 24.45
COST 170407P00192500 P 04/07/17 192.5 24.80 27.10
COST 170407P00195000 P 04/07/17 195.0 27.50 29.80
COST 170407P00197500 P 04/07/17 197.5 30.00 32.05
COST 170407P00200000 P 04/07/17 200.0 31.75 36.15
COST 170407P00202500 P 04/07/17 202.5 34.25 38.65
COST 170407P00205000 P 04/07/17 205.0 36.80 41.20
COST 170407P00207500 P 04/07/17 207.5 39.30 43.65
COST 170407P00210000 P 04/07/17 210.0 41.80 46.20
COST 170407P00212500 P 04/07/17 212.5 44.35 48.75
COST 170413C00140000 C 04/13/17 140.0 25.55 27.90
COST 170413C00141000 C 04/13/17 141.0 24.20 27.10
COST 170413C00142000 C 04/13/17 142.0 23.25 25.75
COST 170413C00143000 C 04/13/17 143.0 22.50 25.20
COST 170413C00144000 C 04/13/17 144.0 21.50 23.95
COST 170413C00145000 C 04/13/17 145.0 20.45 23.25
COST 170413C00146000 C 04/13/17 146.0 19.15 21.90
COST 170413C00147000 C 04/13/17 147.0 18.35 21.05
COST 170413C00148000 C 04/13/17 148.0 17.55 20.05
COST 170413C00149000 C 04/13/17 149.0 16.60 19.00
COST 170413C00150000 C 04/13/17 150.0 15.50 18.05
COST 170413C00152500 C 04/13/17 152.5 13.10 15.55
COST 170413C00155000 C 04/13/17 155.0 10.75 12.75
COST 170413C00157500 C 04/13/17 157.5 8.35 10.45
COST 170413C00160000 C 04/13/17 160.0 6.20 7.70
COST 170413C00162500 C 04/13/17 162.5 4.35 5.05
COST 170413C00165000 C 04/13/17 165.0 2.74 3.00
COST 170413C00167500 C 04/13/17 167.5 1.42 1.68
COST 170413C00170000 C 04/13/17 170.0 0.67 0.85
COST 170413C00172500 C 04/13/17 172.5 0.25 0.35
COST 170413C00175000 C 04/13/17 175.0 0.04 0.14
COST 170413C00177500 C 04/13/17 177.5 0.01 0.08
COST 170413C00180000 C 04/13/17 180.0 0.00 0.15
COST 170413C00182500 C 04/13/17 182.5 0.00 0.46
COST 170413C00185000 C 04/13/17 185.0 0.00 0.15
COST 170413C00187500 C 04/13/17 187.5 0.00 0.48
COST 170413C00190000 C 04/13/17 190.0 0.00 0.46
COST 170413C00192500 C 04/13/17 192.5 0.00 0.48
COST 170413C00195000 C 04/13/17 195.0 0.00 0.49
COST 170413C00197500 C 04/13/17 197.5 0.00 0.47
COST 170413C00200000 C 04/13/17 200.0 0.00 0.46
COST 170413C00202500 C 04/13/17 202.5 0.00 0.50
COST 170413C00205000 C 04/13/17 205.0 0.00 0.47
COST 170413C00207500 C 04/13/17 207.5 0.00 0.46
COST 170413C00210000 C 04/13/17 210.0 0.00 0.46
COST 170413C00212500 C 04/13/17 212.5 0.00 0.47
COST 170413P00140000 P 04/13/17 140.0 0.00 0.10
COST 170413P00141000 P 04/13/17 141.0 0.00 0.47
COST 170413P00142000 P 04/13/17 142.0 0.00 0.47
COST 170413P00143000 P 04/13/17 143.0 0.00 0.48
COST 170413P00144000 P 04/13/17 144.0 0.00 0.47
COST 170413P00145000 P 04/13/17 145.0 0.00 0.11
COST 170413P00146000 P 04/13/17 146.0 0.00 0.47
COST 170413P00147000 P 04/13/17 147.0 0.00 0.33
COST 170413P00148000 P 04/13/17 148.0 0.00 0.47
COST 170413P00149000 P 04/13/17 149.0 0.01 0.48
COST 170413P00150000 P 04/13/17 150.0 0.02 0.15
COST 170413P00152500 P 04/13/17 152.5 0.02 0.29
COST 170413P00155000 P 04/13/17 155.0 0.13 0.27
COST 170413P00157500 P 04/13/17 157.5 0.26 0.38
COST 170413P00160000 P 04/13/17 160.0 0.48 0.61
COST 170413P00162500 P 04/13/17 162.5 0.87 1.07
COST 170413P00165000 P 04/13/17 165.0 1.50 1.84
COST 170413P00167500 P 04/13/17 167.5 2.77 3.00
COST 170413P00170000 P 04/13/17 170.0 4.35 4.95
COST 170413P00172500 P 04/13/17 172.5 6.25 6.85
COST 170413P00175000 P 04/13/17 175.0 8.25 9.55
COST 170413P00177500 P 04/13/17 177.5 9.95 12.00
COST 170413P00180000 P 04/13/17 180.0 12.55 14.60
COST 170413P00182500 P 04/13/17 182.5 14.85 17.45
COST 170413P00185000 P 04/13/17 185.0 17.15 19.55
COST 170413P00187500 P 04/13/17 187.5 19.55 22.50
COST 170413P00190000 P 04/13/17 190.0 22.20 24.75
COST 170413P00192500 P 04/13/17 192.5 24.70 27.45
COST 170413P00195000 P 04/13/17 195.0 26.95 29.95
COST 170413P00197500 P 04/13/17 197.5 29.35 32.40
COST 170413P00200000 P 04/13/17 200.0 31.75 36.15
COST 170413P00202500 P 04/13/17 202.5 34.40 38.70
COST 170413P00205000 P 04/13/17 205.0 36.90 41.20
COST 170413P00207500 P 04/13/17 207.5 39.25 43.70
COST 170413P00210000 P 04/13/17 210.0 41.75 46.15
COST 170413P00212500 P 04/13/17 212.5 44.25 48.65
COST 170421C00085000 C 04/21/17 85.0 78.85 83.50
COST 170421C00090000 C 04/21/17 90.0 73.95 78.50
COST 170421C00095000 C 04/21/17 95.0 68.90 73.50
COST 170421C00100000 C 04/21/17 100.0 63.95 68.50
COST 170421C00105000 C 04/21/17 105.0 58.85 63.50
COST 170421C00110000 C 04/21/17 110.0 54.00 58.50
COST 170421C00115000 C 04/21/17 115.0 49.00 53.45
COST 170421C00120000 C 04/21/17 120.0 44.25 48.25
COST 170421C00125000 C 04/21/17 125.0 39.20 43.40
COST 170421C00130000 C 04/21/17 130.0 35.15 37.65
COST 170421C00135000 C 04/21/17 135.0 30.60 32.50
COST 170421C00140000 C 04/21/17 140.0 25.95 27.50
COST 170421C00145000 C 04/21/17 145.0 20.75 21.95
COST 170421C00150000 C 04/21/17 150.0 15.90 16.55
COST 170421C00152500 C 04/21/17 152.5 13.25 15.50
COST 170421C00155000 C 04/21/17 155.0 11.30 11.80
COST 170421C00157500 C 04/21/17 157.5 9.00 9.40
COST 170421C00160000 C 04/21/17 160.0 6.85 7.15
COST 170421C00162500 C 04/21/17 162.5 4.85 5.10
COST 170421C00165000 C 04/21/17 165.0 3.15 3.40
COST 170421C00167500 C 04/21/17 167.5 1.86 2.02
COST 170421C00170000 C 04/21/17 170.0 0.96 1.08
COST 170421C00172500 C 04/21/17 172.5 0.47 0.55
COST 170421C00175000 C 04/21/17 175.0 0.20 0.24
COST 170421C00177500 C 04/21/17 177.5 0.08 0.11
COST 170421C00180000 C 04/21/17 180.0 0.05 0.06
COST 170421C00182500 C 04/21/17 182.5 0.00 0.12
COST 170421C00185000 C 04/21/17 185.0 0.01 0.05
COST 170421C00187500 C 04/21/17 187.5 0.00 0.06
COST 170421C00190000 C 04/21/17 190.0 0.00 0.01
COST 170421C00192500 C 04/21/17 192.5 0.00 0.08
COST 170421C00195000 C 04/21/17 195.0 0.00 0.04
COST 170421C00197500 C 04/21/17 197.5 0.00 0.06
COST 170421C00200000 C 04/21/17 200.0 0.00 0.08
COST 170421C00210000 C 04/21/17 210.0 0.00 0.07
COST 170421C00220000 C 04/21/17 220.0 0.00 0.07
COST 170421C00230000 C 04/21/17 230.0 0.00 0.06
COST 170421C00240000 C 04/21/17 240.0 0.00 0.08
COST 170421C00250000 C 04/21/17 250.0 0.00 0.07
COST 170421P00085000 P 04/21/17 85.0 0.00 0.01
COST 170421P00090000 P 04/21/17 90.0 0.00 0.05
COST 170421P00095000 P 04/21/17 95.0 0.00 0.08
COST 170421P00100000 P 04/21/17 100.0 0.00 0.08
COST 170421P00105000 P 04/21/17 105.0 0.00 0.01
COST 170421P00110000 P 04/21/17 110.0 0.00 0.01
COST 170421P00115000 P 04/21/17 115.0 0.00 0.01
COST 170421P00120000 P 04/21/17 120.0 0.00 0.01
COST 170421P00125000 P 04/21/17 125.0 0.00 0.01
COST 170421P00130000 P 04/21/17 130.0 0.00 0.02
COST 170421P00135000 P 04/21/17 135.0 0.00 0.02
COST 170421P00140000 P 04/21/17 140.0 0.03 0.04
COST 170421P00145000 P 04/21/17 145.0 0.05 0.07
COST 170421P00150000 P 04/21/17 150.0 0.12 0.14
COST 170421P00152500 P 04/21/17 152.5 0.16 0.21
COST 170421P00155000 P 04/21/17 155.0 0.24 0.29
COST 170421P00157500 P 04/21/17 157.5 0.43 0.51
COST 170421P00160000 P 04/21/17 160.0 0.73 0.80
COST 170421P00162500 P 04/21/17 162.5 1.18 1.33
COST 170421P00165000 P 04/21/17 165.0 1.97 2.13
COST 170421P00167500 P 04/21/17 167.5 3.10 3.30
COST 170421P00170000 P 04/21/17 170.0 4.65 5.10
COST 170421P00172500 P 04/21/17 172.5 6.60 7.10
COST 170421P00175000 P 04/21/17 175.0 8.85 9.20
COST 170421P00177500 P 04/21/17 177.5 9.90 12.00
COST 170421P00180000 P 04/21/17 180.0 12.90 14.10
COST 170421P00182500 P 04/21/17 182.5 14.85 16.90
COST 170421P00185000 P 04/21/17 185.0 17.45 19.40
COST 170421P00187500 P 04/21/17 187.5 19.85 21.95
COST 170421P00190000 P 04/21/17 190.0 22.55 24.40
COST 170421P00192500 P 04/21/17 192.5 24.90 26.90
COST 170421P00195000 P 04/21/17 195.0 27.35 29.40
COST 170421P00197500 P 04/21/17 197.5 29.95 32.00
COST 170421P00200000 P 04/21/17 200.0 31.85 35.80
COST 170421P00210000 P 04/21/17 210.0 41.85 45.80
COST 170421P00220000 P 04/21/17 220.0 51.85 55.70
COST 170421P00230000 P 04/21/17 230.0 61.80 65.85
COST 170421P00240000 P 04/21/17 240.0 71.95 75.70
COST 170421P00250000 P 04/21/17 250.0 81.85 85.85
COST 170428C00140000 C 04/28/17 140.0 25.55 27.95
COST 170428C00141000 C 04/28/17 141.0 24.25 27.25
COST 170428C00142000 C 04/28/17 142.0 23.40 26.30
COST 170428C00143000 C 04/28/17 143.0 22.30 25.25
COST 170428C00144000 C 04/28/17 144.0 21.40 24.35
COST 170428C00145000 C 04/28/17 145.0 20.40 23.25
COST 170428C00146000 C 04/28/17 146.0 19.45 22.25
COST 170428C00147000 C 04/28/17 147.0 18.45 21.20
COST 170428C00148000 C 04/28/17 148.0 17.45 20.20
COST 170428C00149000 C 04/28/17 149.0 16.50 19.20
COST 170428C00150000 C 04/28/17 150.0 15.45 18.25
COST 170428C00152500 C 04/28/17 152.5 13.25 15.70
COST 170428C00155000 C 04/28/17 155.0 10.75 13.40
COST 170428C00157500 C 04/28/17 157.5 8.95 10.55
COST 170428C00160000 C 04/28/17 160.0 6.70 8.40
COST 170428C00162500 C 04/28/17 162.5 4.80 6.35
COST 170428C00165000 C 04/28/17 165.0 3.20 3.90
COST 170428C00167500 C 04/28/17 167.5 2.00 2.40
COST 170428C00170000 C 04/28/17 170.0 1.10 1.45
COST 170428C00172500 C 04/28/17 172.5 0.56 0.79
COST 170428C00175000 C 04/28/17 175.0 0.23 0.47
COST 170428C00177500 C 04/28/17 177.5 0.04 0.44
COST 170428C00180000 C 04/28/17 180.0 0.02 0.31
COST 170428C00182500 C 04/28/17 182.5 0.00 0.46
COST 170428C00185000 C 04/28/17 185.0 0.00 0.14
COST 170428C00187500 C 04/28/17 187.5 0.00 0.46
COST 170428C00190000 C 04/28/17 190.0 0.00 0.49
COST 170428C00192500 C 04/28/17 192.5 0.00 0.48
COST 170428C00195000 C 04/28/17 195.0 0.00 0.45
COST 170428C00197500 C 04/28/17 197.5 0.00 0.48
COST 170428C00200000 C 04/28/17 200.0 0.00 0.48
COST 170428C00202500 C 04/28/17 202.5 0.00 0.47
COST 170428C00205000 C 04/28/17 205.0 0.00 0.47
COST 170428C00207500 C 04/28/17 207.5 0.00 0.49
COST 170428C00210000 C 04/28/17 210.0 0.00 0.48
COST 170428C00212500 C 04/28/17 212.5 0.00 0.47
COST 170428P00140000 P 04/28/17 140.0 0.01 0.16
COST 170428P00141000 P 04/28/17 141.0 0.01 0.29
COST 170428P00142000 P 04/28/17 142.0 0.01 0.32
COST 170428P00143000 P 04/28/17 143.0 0.02 0.33
COST 170428P00144000 P 04/28/17 144.0 0.02 0.32
COST 170428P00145000 P 04/28/17 145.0 0.01 0.28
COST 170428P00146000 P 04/28/17 146.0 0.02 0.34
COST 170428P00147000 P 04/28/17 147.0 0.06 0.23
COST 170428P00148000 P 04/28/17 148.0 0.04 0.45
COST 170428P00149000 P 04/28/17 149.0 0.06 0.42
COST 170428P00150000 P 04/28/17 150.0 0.11 0.27
COST 170428P00152500 P 04/28/17 152.5 0.06 0.34
COST 170428P00155000 P 04/28/17 155.0 0.25 0.53
COST 170428P00157500 P 04/28/17 157.5 0.30 0.73
COST 170428P00160000 P 04/28/17 160.0 0.86 1.14
COST 170428P00162500 P 04/28/17 162.5 1.38 1.69
COST 170428P00165000 P 04/28/17 165.0 2.26 2.56
COST 170428P00167500 P 04/28/17 167.5 3.25 3.75
COST 170428P00170000 P 04/28/17 170.0 4.45 5.60
COST 170428P00172500 P 04/28/17 172.5 5.90 7.65
COST 170428P00175000 P 04/28/17 175.0 7.90 9.80
COST 170428P00177500 P 04/28/17 177.5 10.00 12.15
COST 170428P00180000 P 04/28/17 180.0 12.50 15.00
COST 170428P00182500 P 04/28/17 182.5 14.85 17.50
COST 170428P00185000 P 04/28/17 185.0 17.50 19.80
COST 170428P00187500 P 04/28/17 187.5 19.70 22.75
COST 170428P00190000 P 04/28/17 190.0 22.20 25.05
COST 170428P00192500 P 04/28/17 192.5 24.75 27.65
COST 170428P00195000 P 04/28/17 195.0 27.30 30.25
COST 170428P00197500 P 04/28/17 197.5 29.65 32.85
COST 170428P00200000 P 04/28/17 200.0 31.95 35.90
COST 170428P00202500 P 04/28/17 202.5 34.45 38.50
COST 170428P00205000 P 04/28/17 205.0 36.95 40.90
COST 170428P00207500 P 04/28/17 207.5 39.45 43.50
COST 170428P00210000 P 04/28/17 210.0 41.95 46.25
COST 170428P00212500 P 04/28/17 212.5 44.45 48.75
COST 170505C00140000 C 05/05/17 140.0 25.55 28.25
COST 170505C00141000 C 05/05/17 141.0 24.25 27.30
COST 170505C00142000 C 05/05/17 142.0 23.45 26.25
COST 170505C00143000 C 05/05/17 143.0 22.45 25.15
COST 170505C00144000 C 05/05/17 144.0 21.35 24.15
COST 170505C00145000 C 05/05/17 145.0 20.30 23.35
COST 170505C00146000 C 05/05/17 146.0 19.35 22.30
COST 170505C00147000 C 05/05/17 147.0 18.40 21.20
COST 170505C00148000 C 05/05/17 148.0 17.45 20.15
COST 170505C00149000 C 05/05/17 149.0 16.45 19.15
COST 170505C00150000 C 05/05/17 150.0 15.60 18.25
COST 170505C00152500 C 05/05/17 152.5 13.15 15.70
COST 170505C00155000 C 05/05/17 155.0 11.40 13.10
COST 170505C00157500 C 05/05/17 157.5 9.15 10.80
COST 170505C00160000 C 05/05/17 160.0 6.95 8.70
COST 170505C00162500 C 05/05/17 162.5 5.10 6.15
COST 170505C00165000 C 05/05/17 165.0 3.60 4.20
COST 170505C00167500 C 05/05/17 167.5 2.41 2.80
COST 170505C00170000 C 05/05/17 170.0 1.47 1.80
COST 170505C00172500 C 05/05/17 172.5 0.81 1.09
COST 170505C00175000 C 05/05/17 175.0 0.44 0.65
COST 170505C00177500 C 05/05/17 177.5 0.18 0.35
COST 170505C00180000 C 05/05/17 180.0 0.07 0.20
COST 170505C00182500 C 05/05/17 182.5 0.00 0.12
COST 170505C00185000 C 05/05/17 185.0 0.00 0.08
COST 170505C00187500 C 05/05/17 187.5 0.00 0.06
COST 170505C00190000 C 05/05/17 190.0 0.00 0.05
COST 170505C00192500 C 05/05/17 192.5 0.00 0.05
COST 170505C00195000 C 05/05/17 195.0 0.00 0.04
COST 170505C00197500 C 05/05/17 197.5 0.00 0.04
COST 170505C00200000 C 05/05/17 200.0 0.00 2.13
COST 170505C00202500 C 05/05/17 202.5 0.00 1.60
COST 170505C00205000 C 05/05/17 205.0 0.00 2.12
COST 170505C00207500 C 05/05/17 207.5 0.00 0.06
COST 170505C00210000 C 05/05/17 210.0 0.00 0.07
COST 170505C00212500 C 05/05/17 212.5 0.00 0.06
COST 170505P00140000 P 05/05/17 140.0 0.05 0.16
COST 170505P00141000 P 05/05/17 141.0 0.05 0.17
COST 170505P00142000 P 05/05/17 142.0 0.03 0.17
COST 170505P00143000 P 05/05/17 143.0 0.03 0.19
COST 170505P00144000 P 05/05/17 144.0 0.06 0.19
COST 170505P00145000 P 05/05/17 145.0 0.05 0.24
COST 170505P00146000 P 05/05/17 146.0 0.13 0.26
COST 170505P00147000 P 05/05/17 147.0 0.15 0.29
COST 170505P00148000 P 05/05/17 148.0 0.15 0.29
COST 170505P00149000 P 05/05/17 149.0 0.16 0.30
COST 170505P00150000 P 05/05/17 150.0 0.18 0.35
COST 170505P00152500 P 05/05/17 152.5 0.25 0.48
COST 170505P00155000 P 05/05/17 155.0 0.30 0.69
COST 170505P00157500 P 05/05/17 157.5 0.63 0.98
COST 170505P00160000 P 05/05/17 160.0 1.15 1.45
COST 170505P00162500 P 05/05/17 162.5 1.69 2.12
COST 170505P00165000 P 05/05/17 165.0 2.61 3.00
COST 170505P00167500 P 05/05/17 167.5 3.50 4.30
COST 170505P00170000 P 05/05/17 170.0 5.05 5.90
COST 170505P00172500 P 05/05/17 172.5 6.10 7.80
COST 170505P00175000 P 05/05/17 175.0 8.50 9.95
COST 170505P00177500 P 05/05/17 177.5 10.05 12.75
COST 170505P00180000 P 05/05/17 180.0 12.35 15.30
COST 170505P00182500 P 05/05/17 182.5 14.90 17.55
COST 170505P00185000 P 05/05/17 185.0 17.45 19.90
COST 170505P00187500 P 05/05/17 187.5 19.85 22.55
COST 170505P00190000 P 05/05/17 190.0 22.20 24.95
COST 170505P00192500 P 05/05/17 192.5 24.70 27.40
COST 170505P00195000 P 05/05/17 195.0 27.15 30.20
COST 170505P00197500 P 05/05/17 197.5 29.75 32.80
COST 170505P00200000 P 05/05/17 200.0 31.95 35.90
COST 170505P00202500 P 05/05/17 202.5 34.45 38.40
COST 170505P00205000 P 05/05/17 205.0 36.95 40.90
COST 170505P00207500 P 05/05/17 207.5 39.45 43.40
COST 170505P00210000 P 05/05/17 210.0 41.95 45.90
COST 170505P00212500 P 05/05/17 212.5 44.45 48.80
COST 170519C00120000 C 05/19/17 120.0 44.25 48.20
COST 170519C00125000 C 05/19/17 125.0 39.50 43.35
COST 170519C00130000 C 05/19/17 130.0 34.45 38.35
COST 170519C00135000 C 05/19/17 135.0 30.70 32.55
COST 170519C00140000 C 05/19/17 140.0 25.85 27.55
COST 170519C00145000 C 05/19/17 145.0 20.90 22.70
COST 170519C00150000 C 05/19/17 150.0 16.15 17.95
COST 170519C00155000 C 05/19/17 155.0 11.65 12.30
COST 170519C00160000 C 05/19/17 160.0 7.70 8.05
COST 170519C00165000 C 05/19/17 165.0 4.15 4.60
COST 170519C00170000 C 05/19/17 170.0 1.99 2.14
COST 170519C00175000 C 05/19/17 175.0 0.75 0.85
COST 170519C00180000 C 05/19/17 180.0 0.21 0.30
COST 170519C00185000 C 05/19/17 185.0 0.04 0.11
COST 170519C00190000 C 05/19/17 190.0 0.00 0.06
COST 170519C00195000 C 05/19/17 195.0 0.00 0.04
COST 170519C00200000 C 05/19/17 200.0 0.00 0.03
COST 170519C00210000 C 05/19/17 210.0 0.00 0.03
COST 170519C00220000 C 05/19/17 220.0 0.00 0.02
COST 170519P00120000 P 05/19/17 120.0 0.00 0.06
COST 170519P00125000 P 05/19/17 125.0 0.00 0.09
COST 170519P00130000 P 05/19/17 130.0 0.03 0.11
COST 170519P00135000 P 05/19/17 135.0 0.08 0.13
COST 170519P00140000 P 05/19/17 140.0 0.14 0.20
COST 170519P00145000 P 05/19/17 145.0 0.23 0.30
COST 170519P00150000 P 05/19/17 150.0 0.44 0.53
COST 170519P00155000 P 05/19/17 155.0 0.84 0.98
COST 170519P00160000 P 05/19/17 160.0 1.68 1.87
COST 170519P00165000 P 05/19/17 165.0 3.30 3.45
COST 170519P00170000 P 05/19/17 170.0 5.95 6.30
COST 170519P00175000 P 05/19/17 175.0 9.50 10.35
COST 170519P00180000 P 05/19/17 180.0 13.70 14.85
COST 170519P00185000 P 05/19/17 185.0 17.45 19.80
COST 170519P00190000 P 05/19/17 190.0 22.70 24.75
COST 170519P00195000 P 05/19/17 195.0 27.40 29.90
COST 170519P00200000 P 05/19/17 200.0 32.60 34.75
COST 170519P00210000 P 05/19/17 210.0 41.95 45.95
COST 170519P00220000 P 05/19/17 220.0 52.05 55.95
COST 170616C00085000 C 06/16/17 85.0 79.25 83.20
COST 170616C00090000 C 06/16/17 90.0 74.25 78.20
COST 170616C00095000 C 06/16/17 95.0 69.10 73.20
COST 170616C00100000 C 06/16/17 100.0 64.10 68.45
COST 170616C00105000 C 06/16/17 105.0 59.25 63.20
COST 170616C00110000 C 06/16/17 110.0 54.35 58.25
COST 170616C00115000 C 06/16/17 115.0 49.35 53.25
COST 170616C00120000 C 06/16/17 120.0 44.30 48.25
COST 170616C00125000 C 06/16/17 125.0 39.50 43.40
COST 170616C00130000 C 06/16/17 130.0 35.60 37.45
COST 170616C00135000 C 06/16/17 135.0 30.90 32.50
COST 170616C00140000 C 06/16/17 140.0 25.95 27.60
COST 170616C00145000 C 06/16/17 145.0 21.15 22.85
COST 170616C00150000 C 06/16/17 150.0 16.75 18.25
COST 170616C00155000 C 06/16/17 155.0 12.75 13.10
COST 170616C00160000 C 06/16/17 160.0 8.80 9.10
COST 170616C00165000 C 06/16/17 165.0 5.55 5.95
COST 170616C00170000 C 06/16/17 170.0 3.20 3.50
COST 170616C00175000 C 06/16/17 175.0 1.63 1.85
COST 170616C00180000 C 06/16/17 180.0 0.79 0.87
COST 170616C00185000 C 06/16/17 185.0 0.34 0.43
COST 170616C00190000 C 06/16/17 190.0 0.10 0.19
COST 170616C00195000 C 06/16/17 195.0 0.03 0.10
COST 170616C00200000 C 06/16/17 200.0 0.01 0.08
COST 170616C00210000 C 06/16/17 210.0 0.00 0.04
COST 170616C00220000 C 06/16/17 220.0 0.00 0.03
COST 170616P00085000 P 06/16/17 85.0 0.00 0.03
COST 170616P00090000 P 06/16/17 90.0 0.00 0.04
COST 170616P00095000 P 06/16/17 95.0 0.00 0.05
COST 170616P00100000 P 06/16/17 100.0 0.00 0.07
COST 170616P00105000 P 06/16/17 105.0 0.00 0.08
COST 170616P00110000 P 06/16/17 110.0 0.00 0.09
COST 170616P00115000 P 06/16/17 115.0 0.02 0.12
COST 170616P00120000 P 06/16/17 120.0 0.04 0.15
COST 170616P00125000 P 06/16/17 125.0 0.11 0.16
COST 170616P00130000 P 06/16/17 130.0 0.17 0.22
COST 170616P00135000 P 06/16/17 135.0 0.25 0.31
COST 170616P00140000 P 06/16/17 140.0 0.39 0.46
COST 170616P00145000 P 06/16/17 145.0 0.61 0.69
COST 170616P00150000 P 06/16/17 150.0 0.98 1.08
COST 170616P00155000 P 06/16/17 155.0 1.67 1.85
COST 170616P00160000 P 06/16/17 160.0 2.79 2.99
COST 170616P00165000 P 06/16/17 165.0 4.60 4.85
COST 170616P00170000 P 06/16/17 170.0 7.05 7.40
COST 170616P00175000 P 06/16/17 175.0 10.45 10.80
COST 170616P00180000 P 06/16/17 180.0 13.40 15.35
COST 170616P00185000 P 06/16/17 185.0 18.40 19.85
COST 170616P00190000 P 06/16/17 190.0 22.65 24.70
COST 170616P00195000 P 06/16/17 195.0 27.25 29.70
COST 170616P00200000 P 06/16/17 200.0 33.10 34.80
COST 170616P00210000 P 06/16/17 210.0 42.00 46.00
COST 170616P00220000 P 06/16/17 220.0 51.85 56.30
COST 170721C00075000 C 07/21/17 75.0 88.95 93.45
COST 170721C00080000 C 07/21/17 80.0 84.35 88.35
COST 170721C00085000 C 07/21/17 85.0 79.20 83.35
COST 170721C00090000 C 07/21/17 90.0 74.20 78.50
COST 170721C00095000 C 07/21/17 95.0 69.30 73.50
COST 170721C00100000 C 07/21/17 100.0 64.40 68.30
COST 170721C00105000 C 07/21/17 105.0 59.25 63.55
COST 170721C00110000 C 07/21/17 110.0 54.25 58.40
COST 170721C00115000 C 07/21/17 115.0 49.45 53.55
COST 170721C00120000 C 07/21/17 120.0 44.55 48.40
COST 170721C00125000 C 07/21/17 125.0 39.50 43.45
COST 170721C00130000 C 07/21/17 130.0 35.45 38.35
COST 170721C00135000 C 07/21/17 135.0 30.75 33.35
COST 170721C00140000 C 07/21/17 140.0 26.30 28.30
COST 170721C00145000 C 07/21/17 145.0 21.70 23.55
COST 170721C00150000 C 07/21/17 150.0 17.30 18.95
COST 170721C00155000 C 07/21/17 155.0 13.30 14.80
COST 170721C00160000 C 07/21/17 160.0 9.75 10.10
COST 170721C00165000 C 07/21/17 165.0 6.60 6.90
COST 170721C00170000 C 07/21/17 170.0 4.15 4.35
COST 170721C00175000 C 07/21/17 175.0 2.38 2.53
COST 170721C00180000 C 07/21/17 180.0 1.25 1.38
COST 170721C00185000 C 07/21/17 185.0 0.52 0.75
COST 170721C00190000 C 07/21/17 190.0 0.27 0.43
COST 170721C00195000 C 07/21/17 195.0 0.10 0.26
COST 170721C00200000 C 07/21/17 200.0 0.02 0.16
COST 170721C00210000 C 07/21/17 210.0 0.00 0.06
COST 170721C00220000 C 07/21/17 220.0 0.00 0.04
COST 170721P00075000 P 07/21/17 75.0 0.00 0.04
COST 170721P00080000 P 07/21/17 80.0 0.00 0.05
COST 170721P00085000 P 07/21/17 85.0 0.00 0.06
COST 170721P00090000 P 07/21/17 90.0 0.01 0.08
COST 170721P00095000 P 07/21/17 95.0 0.01 0.10
COST 170721P00100000 P 07/21/17 100.0 0.04 0.11
COST 170721P00105000 P 07/21/17 105.0 0.03 0.15
COST 170721P00110000 P 07/21/17 110.0 0.05 0.17
COST 170721P00115000 P 07/21/17 115.0 0.10 0.20
COST 170721P00120000 P 07/21/17 120.0 0.14 0.24
COST 170721P00125000 P 07/21/17 125.0 0.18 0.31
COST 170721P00130000 P 07/21/17 130.0 0.25 0.39
COST 170721P00135000 P 07/21/17 135.0 0.41 0.53
COST 170721P00140000 P 07/21/17 140.0 0.61 0.74
COST 170721P00145000 P 07/21/17 145.0 0.96 1.08
COST 170721P00150000 P 07/21/17 150.0 1.47 1.60
COST 170721P00155000 P 07/21/17 155.0 2.31 2.44
COST 170721P00160000 P 07/21/17 160.0 3.50 3.85
COST 170721P00165000 P 07/21/17 165.0 5.35 5.60
COST 170721P00170000 P 07/21/17 170.0 7.85 8.10
COST 170721P00175000 P 07/21/17 175.0 11.00 11.35
COST 170721P00180000 P 07/21/17 180.0 13.85 15.60
COST 170721P00185000 P 07/21/17 185.0 18.15 20.15
COST 170721P00190000 P 07/21/17 190.0 22.40 24.95
COST 170721P00195000 P 07/21/17 195.0 27.55 29.80
COST 170721P00200000 P 07/21/17 200.0 32.05 36.10
COST 170721P00210000 P 07/21/17 210.0 42.00 46.10
COST 170721P00220000 P 07/21/17 220.0 51.75 56.25
COST 171020C00090000 C 10/20/17 90.0 74.25 78.20
COST 171020C00095000 C 10/20/17 95.0 69.25 73.35
COST 171020C00100000 C 10/20/17 100.0 64.35 68.55
COST 171020C00105000 C 10/20/17 105.0 59.45 63.45
COST 171020C00110000 C 10/20/17 110.0 54.60 58.65
COST 171020C00115000 C 10/20/17 115.0 49.70 53.65
COST 171020C00120000 C 10/20/17 120.0 44.85 48.75
COST 171020C00125000 C 10/20/17 125.0 41.30 43.60
COST 171020C00130000 C 10/20/17 130.0 36.40 38.85
COST 171020C00135000 C 10/20/17 135.0 31.60 34.20
COST 171020C00140000 C 10/20/17 140.0 27.40 29.70
COST 171020C00145000 C 10/20/17 145.0 23.20 25.25
COST 171020C00150000 C 10/20/17 150.0 18.80 21.10
COST 171020C00155000 C 10/20/17 155.0 15.30 16.50
COST 171020C00160000 C 10/20/17 160.0 12.00 12.35
COST 171020C00165000 C 10/20/17 165.0 8.95 9.30
COST 171020C00170000 C 10/20/17 170.0 6.45 6.75
COST 171020C00175000 C 10/20/17 175.0 4.45 4.70
COST 171020C00180000 C 10/20/17 180.0 2.91 3.10
COST 171020C00185000 C 10/20/17 185.0 1.83 1.99
COST 171020C00190000 C 10/20/17 190.0 1.10 1.24
COST 171020C00195000 C 10/20/17 195.0 0.63 0.78
COST 171020C00200000 C 10/20/17 200.0 0.33 0.52
COST 171020C00210000 C 10/20/17 210.0 0.09 0.26
COST 171020C00220000 C 10/20/17 220.0 0.05 0.13
COST 171020C00230000 C 10/20/17 230.0 0.00 0.08
COST 171020C00240000 C 10/20/17 240.0 0.00 0.05
COST 171020C00250000 C 10/20/17 250.0 0.00 0.04
COST 171020C00260000 C 10/20/17 260.0 0.00 0.03
COST 171020P00090000 P 10/20/17 90.0 0.11 0.20
COST 171020P00095000 P 10/20/17 95.0 0.16 0.23
COST 171020P00100000 P 10/20/17 100.0 0.20 0.30
COST 171020P00105000 P 10/20/17 105.0 0.25 0.39
COST 171020P00110000 P 10/20/17 110.0 0.32 0.45
COST 171020P00115000 P 10/20/17 115.0 0.41 0.53
COST 171020P00120000 P 10/20/17 120.0 0.52 0.66
COST 171020P00125000 P 10/20/17 125.0 0.69 0.84
COST 171020P00130000 P 10/20/17 130.0 0.93 1.06
COST 171020P00135000 P 10/20/17 135.0 1.23 1.38
COST 171020P00140000 P 10/20/17 140.0 1.67 1.83
COST 171020P00145000 P 10/20/17 145.0 2.25 2.49
COST 171020P00150000 P 10/20/17 150.0 3.10 3.30
COST 171020P00155000 P 10/20/17 155.0 4.20 4.40
COST 171020P00160000 P 10/20/17 160.0 5.70 5.90
COST 171020P00165000 P 10/20/17 165.0 7.60 7.85
COST 171020P00170000 P 10/20/17 170.0 10.05 10.30
COST 171020P00175000 P 10/20/17 175.0 12.90 13.30
COST 171020P00180000 P 10/20/17 180.0 16.40 16.80
COST 171020P00185000 P 10/20/17 185.0 19.30 21.10
COST 171020P00190000 P 10/20/17 190.0 23.50 25.50
COST 171020P00195000 P 10/20/17 195.0 27.95 30.15
COST 171020P00200000 P 10/20/17 200.0 32.05 36.25
COST 171020P00210000 P 10/20/17 210.0 41.95 46.10
COST 171020P00220000 P 10/20/17 220.0 52.20 56.10
COST 171020P00230000 P 10/20/17 230.0 62.00 66.05
COST 171020P00240000 P 10/20/17 240.0 72.00 76.05
COST 171020P00250000 P 10/20/17 250.0 82.00 86.05
COST 171020P00260000 P 10/20/17 260.0 91.95 95.90
COST 180119C00075000 C 01/19/18 75.0 89.00 93.50
COST 180119C00080000 C 01/19/18 80.0 84.00 88.50
COST 180119C00085000 C 01/19/18 85.0 79.00 83.20
COST 180119C00090000 C 01/19/18 90.0 74.05 78.70
COST 180119C00095000 C 01/19/18 95.0 69.20 73.75
COST 180119C00100000 C 01/19/18 100.0 64.25 68.80
COST 180119C00105000 C 01/19/18 105.0 59.50 63.85
COST 180119C00110000 C 01/19/18 110.0 54.50 59.00
COST 180119C00115000 C 01/19/18 115.0 49.75 54.10
COST 180119C00120000 C 01/19/18 120.0 45.05 49.30
COST 180119C00125000 C 01/19/18 125.0 40.95 44.60
COST 180119C00130000 C 01/19/18 130.0 36.50 39.55
COST 180119C00135000 C 01/19/18 135.0 32.80 34.00
COST 180119C00140000 C 01/19/18 140.0 28.45 30.45
COST 180119C00145000 C 01/19/18 145.0 24.55 25.60
COST 180119C00150000 C 01/19/18 150.0 20.90 21.35
COST 180119C00155000 C 01/19/18 155.0 17.25 17.70
COST 180119C00160000 C 01/19/18 160.0 13.90 14.35
COST 180119C00165000 C 01/19/18 165.0 10.90 11.35
COST 180119C00170000 C 01/19/18 170.0 8.45 8.70
COST 180119C00175000 C 01/19/18 175.0 6.20 6.55
COST 180119C00180000 C 01/19/18 180.0 4.50 4.80
COST 180119C00185000 C 01/19/18 185.0 3.20 3.40
COST 180119C00190000 C 01/19/18 190.0 2.15 2.39
COST 180119C00195000 C 01/19/18 195.0 1.42 1.62
COST 180119C00200000 C 01/19/18 200.0 0.84 1.10
COST 180119C00210000 C 01/19/18 210.0 0.34 0.47
COST 180119C00220000 C 01/19/18 220.0 0.14 0.25
COST 180119C00230000 C 01/19/18 230.0 0.04 0.19
COST 180119C00240000 C 01/19/18 240.0 0.00 0.15
COST 180119P00075000 P 01/19/18 75.0 0.18 0.29
COST 180119P00080000 P 01/19/18 80.0 0.22 0.32
COST 180119P00085000 P 01/19/18 85.0 0.28 0.40
COST 180119P00090000 P 01/19/18 90.0 0.32 0.43
COST 180119P00095000 P 01/19/18 95.0 0.42 0.51
COST 180119P00100000 P 01/19/18 100.0 0.50 0.59
COST 180119P00105000 P 01/19/18 105.0 0.60 0.68
COST 180119P00110000 P 01/19/18 110.0 0.69 0.81
COST 180119P00115000 P 01/19/18 115.0 0.95 0.97
COST 180119P00120000 P 01/19/18 120.0 1.16 1.20
COST 180119P00125000 P 01/19/18 125.0 1.43 1.48
COST 180119P00130000 P 01/19/18 130.0 1.79 1.84
COST 180119P00135000 P 01/19/18 135.0 2.26 2.31
COST 180119P00140000 P 01/19/18 140.0 2.87 2.92
COST 180119P00145000 P 01/19/18 145.0 3.65 3.75
COST 180119P00150000 P 01/19/18 150.0 4.65 4.75
COST 180119P00155000 P 01/19/18 155.0 5.80 6.05
COST 180119P00160000 P 01/19/18 160.0 7.55 7.70
COST 180119P00165000 P 01/19/18 165.0 9.45 9.85
COST 180119P00170000 P 01/19/18 170.0 12.00 12.10
COST 180119P00175000 P 01/19/18 175.0 14.65 14.95
COST 180119P00180000 P 01/19/18 180.0 17.80 18.25
COST 180119P00185000 P 01/19/18 185.0 21.45 21.95
COST 180119P00190000 P 01/19/18 190.0 24.35 26.35
COST 180119P00195000 P 01/19/18 195.0 28.55 30.50
COST 180119P00200000 P 01/19/18 200.0 32.85 35.30
COST 180119P00210000 P 01/19/18 210.0 42.20 46.35
COST 180119P00220000 P 01/19/18 220.0 52.00 56.25
COST 180119P00230000 P 01/19/18 230.0 62.40 66.25
COST 180119P00240000 P 01/19/18 240.0 72.00 76.25
COST 180615C00085000 C 06/15/18 85.0 79.15 84.00
COST 180615C00090000 C 06/15/18 90.0 74.25 78.95
COST 180615C00095000 C 06/15/18 95.0 69.50 74.00
COST 180615C00100000 C 06/15/18 100.0 64.60 69.25
COST 180615C00105000 C 06/15/18 105.0 60.00 64.50
COST 180615C00110000 C 06/15/18 110.0 56.00 59.80
COST 180615C00115000 C 06/15/18 115.0 50.55 55.00
COST 180615C00120000 C 06/15/18 120.0 46.00 50.50
COST 180615C00125000 C 06/15/18 125.0 42.90 45.75
COST 180615C00130000 C 06/15/18 130.0 38.35 41.30
COST 180615C00135000 C 06/15/18 135.0 33.30 37.10
COST 180615C00140000 C 06/15/18 140.0 29.95 32.95
COST 180615C00145000 C 06/15/18 145.0 25.95 28.95
COST 180615C00150000 C 06/15/18 150.0 22.65 25.20
COST 180615C00155000 C 06/15/18 155.0 19.20 20.90
COST 180615C00160000 C 06/15/18 160.0 16.20 17.75
COST 180615C00165000 C 06/15/18 165.0 13.30 14.85
COST 180615C00170000 C 06/15/18 170.0 10.75 11.50
COST 180615C00175000 C 06/15/18 175.0 8.50 9.60
COST 180615C00180000 C 06/15/18 180.0 6.65 7.45
COST 180615C00185000 C 06/15/18 185.0 5.05 5.70
COST 180615C00190000 C 06/15/18 190.0 3.75 4.35
COST 180615C00195000 C 06/15/18 195.0 2.77 3.30
COST 180615C00200000 C 06/15/18 200.0 1.99 2.71
COST 180615C00210000 C 06/15/18 210.0 1.02 1.57
COST 180615C00220000 C 06/15/18 220.0 0.49 0.89
COST 180615C00230000 C 06/15/18 230.0 0.19 0.49
COST 180615P00085000 P 06/15/18 85.0 0.50 0.79
COST 180615P00090000 P 06/15/18 90.0 0.59 0.86
COST 180615P00095000 P 06/15/18 95.0 0.70 0.99
COST 180615P00100000 P 06/15/18 100.0 0.82 1.16
COST 180615P00105000 P 06/15/18 105.0 1.00 1.35
COST 180615P00110000 P 06/15/18 110.0 1.23 1.56
COST 180615P00115000 P 06/15/18 115.0 1.50 1.84
COST 180615P00120000 P 06/15/18 120.0 1.80 2.18
COST 180615P00125000 P 06/15/18 125.0 2.20 2.78
COST 180615P00130000 P 06/15/18 130.0 2.67 3.20
COST 180615P00135000 P 06/15/18 135.0 3.25 3.90
COST 180615P00140000 P 06/15/18 140.0 4.20 4.75
COST 180615P00145000 P 06/15/18 145.0 5.15 5.75
COST 180615P00150000 P 06/15/18 150.0 6.40 7.00
COST 180615P00155000 P 06/15/18 155.0 7.85 8.30
COST 180615P00160000 P 06/15/18 160.0 9.55 10.10
COST 180615P00165000 P 06/15/18 165.0 11.55 12.30
COST 180615P00170000 P 06/15/18 170.0 13.30 14.65
COST 180615P00175000 P 06/15/18 175.0 16.00 17.55
COST 180615P00180000 P 06/15/18 180.0 19.00 20.50
COST 180615P00185000 P 06/15/18 185.0 22.40 23.95
COST 180615P00190000 P 06/15/18 190.0 25.75 27.65
COST 180615P00195000 P 06/15/18 195.0 29.55 31.75
COST 180615P00200000 P 06/15/18 200.0 33.80 36.25
COST 180615P00210000 P 06/15/18 210.0 42.20 46.75
COST 180615P00220000 P 06/15/18 220.0 51.95 56.50
COST 180615P00230000 P 06/15/18 230.0 61.75 66.45
COST 190118C00075000 C 01/18/19 75.0 89.05 94.00
COST 190118C00080000 C 01/18/19 80.0 84.05 89.00
COST 190118C00085000 C 01/18/19 85.0 79.50 84.00
COST 190118C00090000 C 01/18/19 90.0 74.55 79.50
COST 190118C00095000 C 01/18/19 95.0 70.00 74.90
COST 190118C00100000 C 01/18/19 100.0 65.50 70.00
COST 190118C00105000 C 01/18/19 105.0 61.00 65.50
COST 190118C00110000 C 01/18/19 110.0 56.50 61.00
COST 190118C00115000 C 01/18/19 115.0 52.00 56.50
COST 190118C00120000 C 01/18/19 120.0 49.05 52.35
COST 190118C00125000 C 01/18/19 125.0 44.80 48.10
COST 190118C00130000 C 01/18/19 130.0 40.70 43.90
COST 190118C00135000 C 01/18/19 135.0 36.70 39.90
COST 190118C00140000 C 01/18/19 140.0 32.90 36.05
COST 190118C00145000 C 01/18/19 145.0 29.15 32.25
COST 190118C00150000 C 01/18/19 150.0 25.70 28.70
COST 190118C00155000 C 01/18/19 155.0 22.70 25.30
COST 190118C00160000 C 01/18/19 160.0 19.70 21.90
COST 190118C00165000 C 01/18/19 165.0 16.85 19.00
COST 190118C00170000 C 01/18/19 170.0 14.25 15.95
COST 190118C00175000 C 01/18/19 175.0 12.00 13.45
COST 190118C00180000 C 01/18/19 180.0 10.00 11.50
COST 190118C00185000 C 01/18/19 185.0 8.20 9.45
COST 190118C00190000 C 01/18/19 190.0 6.80 7.40
COST 190118C00195000 C 01/18/19 195.0 5.30 6.05
COST 190118C00200000 C 01/18/19 200.0 4.10 4.95
COST 190118C00210000 C 01/18/19 210.0 2.57 3.10
COST 190118C00220000 C 01/18/19 220.0 1.45 2.11
COST 190118C00230000 C 01/18/19 230.0 0.87 1.37
COST 190118P00075000 P 01/18/19 75.0 0.60 0.89
COST 190118P00080000 P 01/18/19 80.0 0.71 1.14
COST 190118P00085000 P 01/18/19 85.0 0.87 1.20
COST 190118P00090000 P 01/18/19 90.0 1.03 1.42
COST 190118P00095000 P 01/18/19 95.0 1.23 1.64
COST 190118P00100000 P 01/18/19 100.0 1.46 1.80
COST 190118P00105000 P 01/18/19 105.0 1.71 2.19
COST 190118P00110000 P 01/18/19 110.0 2.11 2.75
COST 190118P00115000 P 01/18/19 115.0 2.50 3.15
COST 190118P00120000 P 01/18/19 120.0 2.96 3.60
COST 190118P00125000 P 01/18/19 125.0 3.60 4.15
COST 190118P00130000 P 01/18/19 130.0 4.25 4.90
COST 190118P00135000 P 01/18/19 135.0 5.05 5.80
COST 190118P00140000 P 01/18/19 140.0 6.00 6.80
COST 190118P00145000 P 01/18/19 145.0 7.30 8.05
COST 190118P00150000 P 01/18/19 150.0 8.70 9.40
COST 190118P00155000 P 01/18/19 155.0 10.25 11.05
COST 190118P00160000 P 01/18/19 160.0 11.55 12.90
COST 190118P00165000 P 01/18/19 165.0 13.95 14.95
COST 190118P00170000 P 01/18/19 170.0 15.90 17.40
COST 190118P00175000 P 01/18/19 175.0 18.30 20.00
COST 190118P00180000 P 01/18/19 180.0 21.10 23.00
COST 190118P00185000 P 01/18/19 185.0 24.15 26.20
COST 190118P00190000 P 01/18/19 190.0 27.55 29.65
COST 190118P00195000 P 01/18/19 195.0 31.20 33.35
COST 190118P00200000 P 01/18/19 200.0 34.95 37.45
COST 190118P00210000 P 01/18/19 210.0 43.30 46.45
COST 190118P00220000 P 01/18/19 220.0 52.00 56.80
COST 190118P00230000 P 01/18/19 230.0 61.50 66.40

OPRA data is delayed 15 minutes.